Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chiasma Inc
(NQ:
CHMA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
4.300
4.350
4.110
4.280
876,092
+0.02(+0.47%)
Nov 27, 2020
4.270
4.380
4.210
4.260
759,600
+0.01(+0.24%)
Nov 25, 2020
4.260
4.510
4.220
4.250
2,139,200
+0.26(+6.52%)
Nov 24, 2020
3.960
4.010
3.900
3.990
745,592
+0.06(+1.53%)
Nov 23, 2020
4.040
4.110
3.930
3.930
907,953
-0.07(-1.75%)
Nov 20, 2020
3.910
4.040
3.910
4.000
567,800
+0.01(+0.25%)
Nov 19, 2020
3.980
4.080
3.940
3.990
783,884
+0.08(+2.05%)
Nov 18, 2020
4.140
4.650
3.880
3.910
2,956,051
-0.13(-3.22%)
Nov 17, 2020
4.020
4.080
3.985
4.040
455,132
+0.01(+0.25%)
Nov 16, 2020
4.040
4.105
3.990
4.030
400,452
+0.04(+1.00%)
Nov 13, 2020
4.010
4.050
3.970
3.990
312,800
-0.01(-0.25%)
Nov 12, 2020
4.030
4.160
3.970
4.000
424,431
-0.05(-1.23%)
Nov 11, 2020
4.100
4.100
4.013
4.050
255,400
-0.02(-0.49%)
Nov 10, 2020
4.060
4.180
3.995
4.070
800,233
+0.05(+1.24%)
Nov 09, 2020
4.120
4.290
4.010
4.020
735,564
-0.02(-0.50%)
Nov 06, 2020
3.990
4.160
3.900
4.040
441,700
+0.10(+2.54%)
Nov 05, 2020
3.920
4.040
3.840
3.940
727,928
+0.05(+1.29%)
Nov 04, 2020
3.720
3.930
3.720
3.890
462,363
+0.14(+3.73%)
Nov 03, 2020
3.770
3.800
3.690
3.750
421,629
+0.02(+0.54%)
Nov 02, 2020
3.780
3.890
3.665
3.730
356,649
-0.02(-0.53%)
Oct 30, 2020
3.760
3.810
3.660
3.750
376,800
-0.06(-1.57%)
Oct 29, 2020
3.740
3.860
3.640
3.810
607,023
+0.09(+2.42%)
Oct 28, 2020
3.760
3.850
3.690
3.720
452,689
-0.09(-2.36%)
Oct 27, 2020
3.840
3.880
3.750
3.810
327,061
-0.02(-0.52%)
Oct 26, 2020
3.880
3.915
3.690
3.830
451,224
-0.05(-1.29%)
Oct 23, 2020
3.920
3.950
3.860
3.880
168,100
-0.01(-0.26%)
Oct 22, 2020
3.880
3.940
3.800
3.890
286,383
+0.01(+0.26%)
Oct 21, 2020
3.910
3.920
3.820
3.880
409,168
-0.03(-0.77%)
Oct 20, 2020
4.010
4.020
3.880
3.910
477,806
-0.09(-2.25%)
Oct 19, 2020
4.050
4.080
3.940
4.000
671,948
-0.01(-0.25%)
Oct 16, 2020
4.000
4.051
3.970
4.010
458,300
+0.00(+0.00%)
Oct 15, 2020
4.010
4.120
3.920
4.010
663,843
+0.00(+0.00%)
Oct 14, 2020
3.960
4.030
3.900
4.010
958,124
+0.08(+2.04%)
Oct 13, 2020
3.900
4.090
3.890
3.930
621,051
+0.02(+0.51%)
Oct 12, 2020
3.970
4.010
3.870
3.910
440,005
+0.00(+0.00%)
Oct 09, 2020
4.130
4.152
3.900
3.910
1,298,600
-0.15(-3.69%)
Oct 08, 2020
4.180
4.270
4.010
4.060
855,114
-0.08(-1.93%)
Oct 07, 2020
4.180
4.210
4.030
4.140
1,562,824
+0.00(+0.00%)
Oct 06, 2020
4.210
4.300
4.010
4.140
1,141,260
+0.00(+0.00%)
Oct 05, 2020
4.130
4.200
4.040
4.140
675,952
+0.05(+1.22%)
Oct 02, 2020
4.120
4.230
4.060
4.090
292,400
-0.08(-1.92%)
Oct 01, 2020
4.300
4.330
4.120
4.170
511,557
-0.13(-3.02%)
Sep 30, 2020
4.380
4.404
4.240
4.300
1,013,138
-0.05(-1.15%)
Sep 29, 2020
4.390
4.520
4.330
4.350
372,817
-0.05(-1.14%)
Sep 28, 2020
4.500
4.540
4.360
4.400
284,288
-0.06(-1.35%)
Sep 25, 2020
4.330
4.550
4.320
4.460
258,100
+0.07(+1.59%)
Sep 24, 2020
4.500
4.540
4.350
4.390
357,619
-0.14(-3.09%)
Sep 23, 2020
4.940
4.950
4.510
4.530
391,277
-0.40(-8.11%)
Sep 22, 2020
5.000
5.027
4.680
4.930
447,976
-0.14(-2.76%)
Sep 21, 2020
5.410
5.510
5.010
5.070
524,981
-0.36(-6.63%)
Sep 18, 2020
5.460
5.630
5.350
5.430
2,064,100
+0.04(+0.74%)
Sep 17, 2020
5.190
5.450
5.130
5.390
339,874
+0.08(+1.51%)
Sep 16, 2020
5.250
5.430
5.140
5.310
322,392
+0.05(+0.95%)
Sep 15, 2020
5.530
5.600
5.230
5.260
345,593
-0.24(-4.36%)
Sep 14, 2020
5.540
5.740
5.455
5.500
662,760
+0.06(+1.10%)
Sep 11, 2020
5.410
5.540
5.340
5.440
303,800
+0.09(+1.68%)
Sep 10, 2020
5.470
5.600
5.310
5.350
373,870
-0.13(-2.37%)
Sep 09, 2020
5.260
5.540
5.250
5.480
368,306
+0.25(+4.78%)
Sep 08, 2020
5.200
5.340
5.110
5.230
313,549
+0.03(+0.58%)
Sep 04, 2020
5.200
5.290
4.990
5.200
345,600
-0.01(-0.19%)
Sep 03, 2020
5.320
5.410
5.090
5.210
389,575
-0.12(-2.25%)
Sep 02, 2020
5.250
5.360
5.220
5.330
324,144
+0.06(+1.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.